|
Closing price on 11/3/2009
|
|
| Open |
24.90 |
| High |
24.90 |
| Low |
22.70 |
| Volume |
45,250 |
| Split-adjusted Price |
7.07 |
|
|
L10 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/3/2009
|
+1.10 / +4.62%
|
24.90
|
24.90
|
22.70
|
24.90
|
24.90
|
7.07
|
45,250
|
|
|
11/2/2009
|
-1.20 / -4.80%
|
24.00
|
24.00
|
23.80
|
23.80
|
23.80
|
6.75
|
37,780
|
|
|
10/30/2009
|
+0.50 / +2.04%
|
25.70
|
25.70
|
25.00
|
25.00
|
25.00
|
7.10
|
39,940
|
|
|
10/29/2009
|
-0.80 / -3.16%
|
25.30
|
25.30
|
24.10
|
24.50
|
24.50
|
6.95
|
38,180
|
|
|
10/28/2009
|
+1.10 / +4.55%
|
24.20
|
25.40
|
24.20
|
25.30
|
25.30
|
7.18
|
19,130
|
|
|
10/27/2009
|
-1.20 / -4.72%
|
24.20
|
25.00
|
24.20
|
24.20
|
24.20
|
6.87
|
55,970
|
|
|
10/26/2009
|
-0.50 / -1.93%
|
25.10
|
26.00
|
25.10
|
25.40
|
25.40
|
7.21
|
27,720
|
|
|
10/23/2009
|
-1.00 / -3.72%
|
26.50
|
27.00
|
25.90
|
25.90
|
25.90
|
7.35
|
79,220
|
|
|
10/22/2009
|
+0.30 / +1.13%
|
26.90
|
27.00
|
26.50
|
26.90
|
26.90
|
7.63
|
75,660
|
|
|
10/21/2009
|
-0.30 / -1.12%
|
26.70
|
26.80
|
26.50
|
26.60
|
26.60
|
7.55
|
71,360
|
|
|
10/20/2009
|
-0.10 / -0.37%
|
27.00
|
27.70
|
26.00
|
26.90
|
26.90
|
7.63
|
66,370
|
|
|
10/19/2009
|
-1.00 / -3.57%
|
28.00
|
28.00
|
27.00
|
27.00
|
27.00
|
7.66
|
81,510
|
|
|
10/16/2009
|
-0.70 / -2.44%
|
27.50
|
28.50
|
27.30
|
28.00
|
28.00
|
7.95
|
82,120
|
|
|
10/15/2009
|
+1.20 / +4.36%
|
28.80
|
28.80
|
27.50
|
28.70
|
28.70
|
8.15
|
194,270
|
|
|
10/14/2009
|
+1.30 / +4.96%
|
25.90
|
27.50
|
25.90
|
27.50
|
27.50
|
7.81
|
113,290
|
|
|
10/13/2009
|
+0.40 / +1.55%
|
25.90
|
26.20
|
25.50
|
26.20
|
26.20
|
7.44
|
151,120
|
|
|
10/12/2009
|
+0.40 / +1.57%
|
26.00
|
26.00
|
25.30
|
25.80
|
25.80
|
7.32
|
140,370
|
|
|
10/9/2009
|
+0.90 / +3.67%
|
24.70
|
25.50
|
24.70
|
25.40
|
25.40
|
7.21
|
167,760
|
|
|
10/8/2009
|
-0.40 / -1.61%
|
25.70
|
25.70
|
24.50
|
24.50
|
24.50
|
6.95
|
63,770
|
|
|
10/7/2009
|
+1.10 / +4.62%
|
24.90
|
24.90
|
24.50
|
24.90
|
24.90
|
7.07
|
60,330
|
|
|
10/6/2009
|
-0.30 / -1.24%
|
23.60
|
24.90
|
23.60
|
23.80
|
23.80
|
6.75
|
14,220
|
|
|
10/5/2009
|
+0.60 / +2.55%
|
24.30
|
24.60
|
23.50
|
24.10
|
24.10
|
6.84
|
28,250
|
|
|
10/2/2009
|
-1.00 / -4.08%
|
23.40
|
24.00
|
23.40
|
23.50
|
23.50
|
6.67
|
34,760
|
|
|
10/1/2009
|
-1.00 / -3.92%
|
25.70
|
25.90
|
24.30
|
24.50
|
24.50
|
6.95
|
36,870
|
|
|
9/30/2009
|
+1.20 / +4.94%
|
24.50
|
25.50
|
24.40
|
25.50
|
25.50
|
7.24
|
162,090
|
|
|
9/29/2009
|
-1.20 / -4.71%
|
25.50
|
26.00
|
24.30
|
24.30
|
24.30
|
6.90
|
170,640
|
|
|
9/28/2009
|
-0.90 / -3.41%
|
27.50
|
27.50
|
25.40
|
25.50
|
25.50
|
7.24
|
157,370
|
|
|
9/25/2009
|
0.00 / 0.00%
|
25.50
|
27.00
|
25.50
|
26.40
|
26.40
|
7.49
|
38,740
|
|
|
9/24/2009
|
-1.30 / -4.69%
|
27.10
|
27.20
|
26.40
|
26.40
|
26.40
|
7.49
|
96,830
|
|
|
9/23/2009
|
+1.30 / +4.92%
|
27.70
|
27.70
|
27.70
|
27.70
|
27.70
|
7.86
|
79,380
|
|
|